Song Da N011 JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	24,300.00	24,400.00	23,200.00	23,400.00	23,400.00	304,268
2025-08-01	25,000.00	26,900.00	24,200.00	24,400.00	24,400.00	254,357
2025-07-31	24,500.00	24,500.00	24,000.00	24,500.00	24,500.00	786,828
2025-07-30	22,300.00	22,300.00	22,300.00	22,300.00	22,300.00	88,215
2025-07-29	20,300.00	20,300.00	20,300.00	20,300.00	20,300.00	177,190
2025-07-28	18,200.00	18,700.00	17,800.00	18,500.00	18,500.00	413,240
2025-07-25	18,200.00	18,200.00	17,800.00	18,000.00	18,000.00	167,950
2025-07-24	18,200.00	18,200.00	18,000.00	18,100.00	18,100.00	122,800
2025-07-23	18,600.00	18,600.00	18,100.00	18,200.00	18,200.00	49,900
2025-07-22	17,900.00	18,300.00	17,700.00	18,200.00	18,200.00	197,218
2025-07-21	17,900.00	18,100.00	17,800.00	17,900.00	17,900.00	40,314
2025-07-18	17,900.00	18,100.00	17,800.00	18,100.00	18,100.00	37,952
2025-07-17	18,000.00	18,200.00	17,800.00	17,800.00	17,800.00	90,201
2025-07-16	18,000.00	18,000.00	17,800.00	17,900.00	17,900.00	43,218
2025-07-15	18,000.00	18,200.00	18,000.00	18,000.00	18,000.00	49,400
2025-07-14	18,300.00	18,300.00	17,900.00	18,000.00	18,000.00	25,852
2025-07-11	18,200.00	18,500.00	18,200.00	18,300.00	18,300.00	70,300
2025-07-10	18,300.00	18,400.00	18,100.00	18,200.00	18,200.00	24,402
2025-07-09	18,400.00	18,400.00	18,200.00	18,200.00	18,200.00	50,245
2025-07-08	18,500.00	18,500.00	18,200.00	18,400.00	18,400.00	8,500
2025-07-07	18,300.00	18,500.00	18,300.00	18,500.00	18,500.00	52,506
2025-07-04	17,900.00	18,300.00	17,900.00	18,300.00	18,300.00	157,301
2025-07-03	18,100.00	18,200.00	17,800.00	17,900.00	17,900.00	30,101
2025-07-02	18,000.00	18,100.00	17,900.00	18,100.00	18,100.00	110,904
2025-07-01	18,200.00	18,200.00	17,700.00	18,200.00	18,200.00	40,200
2025-06-30	18,100.00	18,400.00	17,700.00	18,300.00	18,300.00	59,005
2025-06-27	18,500.00	18,800.00	18,100.00	18,100.00	18,100.00	94,742
2025-06-26	22,700.00	22,800.00	21,600.00	21,600.00	17,914.28	164,469
2025-06-25	21,100.00	22,900.00	21,100.00	22,700.00	18,826.59	521,002
2025-06-24	21,900.00	22,000.00	21,000.00	21,100.00	17,499.60	117,439
2025-06-23	21,900.00	21,900.00	21,300.00	21,500.00	17,831.35	121,541
2025-06-20	22,700.00	22,700.00	21,500.00	21,900.00	18,163.09	99,767
2025-06-19	21,600.00	23,200.00	21,600.00	22,600.00	18,743.65	217,398
2025-06-18	21,300.00	21,500.00	21,100.00	21,100.00	17,499.60	38,017
2025-06-17	20,900.00	21,700.00	20,700.00	21,500.00	17,831.35	55,844
2025-06-16	21,000.00	21,000.00	20,600.00	20,900.00	17,333.73	100,559
2025-06-13	20,600.00	21,100.00	20,600.00	21,000.00	17,416.67	46,063
2025-06-12	21,200.00	21,200.00	20,900.00	21,100.00	17,499.60	39,307
2025-06-11	21,000.00	21,200.00	21,000.00	21,200.00	17,582.54	25,380
2025-06-10	21,200.00	21,200.00	21,000.00	21,000.00	17,416.67	46,562
2025-06-09	21,300.00	21,400.00	21,000.00	21,100.00	17,499.60	31,366
2025-06-06	21,600.00	21,700.00	21,200.00	21,200.00	17,582.54	83,920
2025-06-05	21,400.00	21,600.00	21,200.00	21,500.00	17,831.35	54,902
2025-06-04	21,600.00	21,600.00	21,200.00	21,600.00	17,914.28	91,114
2025-06-03	22,100.00	22,100.00	21,300.00	21,400.00	17,748.41	156,385
2025-06-02	21,900.00	22,400.00	21,700.00	22,100.00	18,328.97	76,036
2025-05-30	22,000.00	22,100.00	21,900.00	21,900.00	18,163.09	47,670
2025-05-29	22,300.00	22,300.00	22,000.00	22,200.00	18,411.90	41,357
2025-05-28	22,400.00	22,600.00	22,100.00	22,300.00	18,494.84	66,325
2025-05-27	22,000.00	22,500.00	21,900.00	22,300.00	18,494.84	98,883
2025-05-26	22,200.00	22,200.00	21,700.00	21,900.00	18,163.09	95,568
2025-05-23	22,300.00	22,300.00	21,900.00	22,200.00	18,411.90	55,223
2025-05-22	22,200.00	22,200.00	21,900.00	22,200.00	18,411.90	135,126
2025-05-21	22,600.00	22,600.00	22,200.00	22,300.00	18,494.84	49,919
2025-05-20	22,100.00	23,000.00	22,000.00	22,500.00	18,660.71	101,885
2025-05-19	22,300.00	22,400.00	22,000.00	22,000.00	18,246.03	160,123
2025-05-16	22,500.00	22,500.00	22,200.00	22,400.00	18,577.78	91,034
2025-05-15	22,500.00	22,700.00	22,200.00	22,500.00	18,660.71	142,452
2025-05-14	23,000.00	23,000.00	22,400.00	22,800.00	18,909.52	60,528
2025-05-13	23,700.00	23,700.00	22,800.00	22,900.00	18,992.46	84,495

← NewerPage 6 of 18 · 1,030 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-29	500.0000 VND
2022-03-17	1,000.0000 VND
2021-12-09	500.0000 VND
2020-09-09	1,200.0000 VND
2020-03-30	699.9997 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.